S&P 500
2837.87
+4.90 +0.17%
Dow Indu
26229.46
+14.86 +0.06%
Nasdaq
7449.76
+41.73 +0.56%
Crude Oil
64.34
+0.77 +1.20%
Gold
1337.155
+0.860 +0.06%
Euro
1.226185
+0.000280 +0.02%
US Dollar
90.104
-0.285 -0.32%
Strong

Options Chain GOLD Feb 2018 (E) (NYMEX:GC.G18.E)

MarketNameOpenHighLowLastChangePctTime
GC.G18.EGOLD Feb 2018 (E)1333.01338.51330.71337.5+5.6+0.42%10:45add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-01-25650OG.G18.650C648.9-1.2 OG.G18.650P0.10.0 
2018-01-25675OG.G18.675C623.9-1.1 OG.G18.675P0.10.0 
2018-01-25700OG.G18.700C598.9-1.14OG.G18.700P0.10.010
2018-01-25725OG.G18.725C573.9-1.1 OG.G18.725P0.10.0 
2018-01-25750OG.G18.750C548.9-1.1 OG.G18.750P0.10.0 
2018-01-25775OG.G18.775C523.9-1.1 OG.G18.775P0.10.0 
2018-01-25800OG.G18.800C498.9-1.1 OG.G18.800P0.10.06
2018-01-25825OG.G18.825C473.9-1.1 OG.G18.825P0.10.040
2018-01-25850OG.G18.850C448.9-1.1 OG.G18.850P0.10.035
2018-01-25860OG.G18.860C438.9-1.1 OG.G18.860P0.10.062
2018-01-25870OG.G18.870C428.9-1.1 OG.G18.870P0.10.0120
2018-01-25875OG.G18.875C423.9-1.1 OG.G18.875P0.10.0 
2018-01-25880OG.G18.880C418.9-1.1 OG.G18.880P0.10.0 
2018-01-25890OG.G18.890C408.9-1.1 OG.G18.890P0.10.0 
2018-01-25900OG.G18.900C398.9-1.1 OG.G18.900P0.10.0140
2018-01-25910OG.G18.910C388.9-1.1 OG.G18.910P0.10.0240
2018-01-25920OG.G18.920C378.9-1.1 OG.G18.920P0.10.087
2018-01-25925OG.G18.925C373.9-1.1 OG.G18.925P0.20.047
2018-01-25930OG.G18.930C368.9-1.1 OG.G18.930P0.20.067
2018-01-25940OG.G18.940C358.9-1.1 OG.G18.940P0.20.01342
2018-01-25945OG.G18.945C353.9-1.1 OG.G18.945P0.20.020
2018-01-25950OG.G18.950C348.9-1.1 OG.G18.950P0.20.0640
2018-01-25955OG.G18.955C343.9-1.1 OG.G18.955P0.20.0110
2018-01-25960OG.G18.960C338.9-1.1 OG.G18.960P0.20.081
2018-01-25965OG.G18.965C333.9-1.1 OG.G18.965P0.20.054
2018-01-25970OG.G18.970C328.9-1.1 OG.G18.970P0.20.051
2018-01-25975OG.G18.975C323.9-1.1 OG.G18.975P0.30.0617
2018-01-25980OG.G18.980C318.9-1.1 OG.G18.980P0.30.088
2018-01-25985OG.G18.985C313.9-1.1 OG.G18.985P0.30.074
2018-01-25990OG.G18.990C308.9-1.1 OG.G18.990P0.30.02
2018-01-25995OG.G18.995C303.9-1.1 OG.G18.995P0.30.014
2018-01-251000OG.G18.1000C298.9-1.15OG.G18.1000P0.30.0804
2018-01-251005OG.G18.1005C293.9-1.1 OG.G18.1005P0.40.08
2018-01-251010OG.G18.1010C288.9-1.1 OG.G18.1010P0.40.026
2018-01-251015OG.G18.1015C283.9-1.1 OG.G18.1015P0.40.063
2018-01-251020OG.G18.1020C278.9-1.1 OG.G18.1020P0.40.0220
2018-01-251025OG.G18.1025C274.0-1.1 OG.G18.1025P0.40.0544
2018-01-251030OG.G18.1030C269.0-1.1 OG.G18.1030P0.50.09
2018-01-251035OG.G18.1035C264.0-1.1 OG.G18.1035P0.50.0566
2018-01-251040OG.G18.1040C259.0-1.1 OG.G18.1040P0.50.0113
2018-01-251045OG.G18.1045C254.0-1.1 OG.G18.1045P0.60.067
2018-01-251050OG.G18.1050C249.1-1.13OG.G18.1050P0.60.0921
2018-01-251055OG.G18.1055C244.1-1.1 OG.G18.1055P0.60.0287
2018-01-251060OG.G18.1060C239.1-1.1 OG.G18.1060P0.70.036
2018-01-251065OG.G18.1065C234.2-1.1 OG.G18.1065P0.70.0157
2018-01-251070OG.G18.1070C229.2-1.1 OG.G18.1070P0.80.0516
2018-01-251075OG.G18.1075C224.3-1.1 OG.G18.1075P0.80.02828
2018-01-251080OG.G18.1080C219.3-1.1 OG.G18.1080P0.90.0142
2018-01-251085OG.G18.1085C214.4-1.1 OG.G18.1085P0.90.0290
2018-01-251090OG.G18.1090C209.5-1.1 OG.G18.1090P1.00.0773
2018-01-251095OG.G18.1095C204.5-1.1 OG.G18.1095P1.10.0205
2018-01-251100OG.G18.1100C199.6-1.1 OG.G18.1100P1.10.03770
2018-01-251105OG.G18.1105C194.7-1.11OG.G18.1105P1.20.01644
2018-01-251110OG.G18.1110C189.8-1.11OG.G18.1110P1.30.0833
2018-01-251115OG.G18.1115C184.9-1.11OG.G18.1115P1.40.088
2018-01-251120OG.G18.1120C180.0-1.1 OG.G18.1120P1.50.0342
2018-01-251125OG.G18.1125C175.1-1.1 OG.G18.1125P1.60.01469
2018-01-251130OG.G18.1130C170.2-1.1 OG.G18.1130P1.70.0584
2018-01-251135OG.G18.1135C165.4-1.1 OG.G18.1135P1.90.0156
2018-01-251140OG.G18.1140C160.5-1.11OG.G18.1140P2.00.0781
2018-01-251145OG.G18.1145C155.7-1.1 OG.G18.1145P2.20.0269
2018-01-251150OG.G18.1150C150.9-1.12OG.G18.1150P2.40.02886
2018-01-251155OG.G18.1155C146.1-1.11OG.G18.1155P2.60.0259
2018-01-251160OG.G18.1160C141.3-1.12OG.G18.1160P2.80.0609
2018-01-251165OG.G18.1165C136.6-1.13OG.G18.1165P3.10.0562
2018-01-251170OG.G18.1170C131.9-1.11OG.G18.1170P3.30.01475
2018-01-251175OG.G18.1175C127.2-1.11OG.G18.1175P3.60.02321
2018-01-251180OG.G18.1180C122.5-1.1125OG.G18.1180P4.00.01924
2018-01-251185OG.G18.1185C117.9-1.16OG.G18.1185P4.40.02154
2018-01-251190OG.G18.1190C113.3-1.14OG.G18.1190P4.80.0980
2018-01-251195OG.G18.1195C108.8-1.12OG.G18.1195P5.20.01155
2018-01-251200OG.G18.1200C104.3-1.11033OG.G18.1200P5.70.06130
2018-01-251205OG.G18.1205C99.9-1.12OG.G18.1205P6.30.01651
2018-01-251210OG.G18.1210C95.5-1.1385OG.G18.1210P0.10.02295
2018-01-251215OG.G18.1215C91.2-1.152OG.G18.1215P7.60.01794
2018-01-251220OG.G18.1220C86.9-1.1381OG.G18.1220P8.30.02190
2018-01-251225OG.G18.1225C82.8-1.1949OG.G18.1225P9.10.04555
2018-01-251230OG.G18.1230C78.7-1.1144OG.G18.1230P10.00.03111
2018-01-251235OG.G18.1235C74.7-1.1348OG.G18.1235P11.00.02039
2018-01-251240OG.G18.1240C70.8-1.1243OG.G18.1240P12.10.02991
2018-01-251245OG.G18.1245C67.0-1.1186OG.G18.1245P13.30.02902
2018-01-251250OG.G18.1250C63.3-1.12768OG.G18.1250P14.50.06394
2018-01-251255OG.G18.1255C59.7-1.1374OG.G18.1255P15.90.01722
2018-01-251260OG.G18.1260C56.2-1.21306OG.G18.1260P17.50.03620
2018-01-251265OG.G18.1265C52.9-1.2754OG.G18.1265P19.10.02155
2018-01-251270OG.G18.1270C49.7-1.22801OG.G18.1270P20.90.02654
2018-01-251275OG.G18.1275C46.6-1.22303OG.G18.1275P22.70.03050
2018-01-251280OG.G18.1280C43.6-1.23078OG.G18.1280P24.80.04677
2018-01-251285OG.G18.1285C50.3+3.32049OG.G18.1285P26.9-0.12423
2018-01-251290OG.G18.1290C38.1-1.32498OG.G18.1290P29.2-0.11869
2018-01-251295OG.G18.1295C35.5-1.41439OG.G18.1295P31.6-0.21792
2018-01-251300OG.G18.1300C36.3+4.35806OG.G18.1300P0.10.06887
2018-01-251305OG.G18.1305C30.8-1.51682OG.G18.1305P0.1-0.11376
2018-01-251310OG.G18.1310C26.4+4.23175OG.G18.1310P0.30.02205
2018-01-251315OG.G18.1315C26.7-2.21987OG.G18.1315P0.2-0.42331
2018-01-251320OG.G18.1320C24.8-2.02100OG.G18.1320P0.7-0.41987
2018-01-251325OG.G18.1325C13.0+4.12922OG.G18.1325P0.8-1.22010
2018-01-251330OG.G18.1330C8.6+2.91871OG.G18.1330P2.1-1.7723
2018-01-251335OG.G18.1335C5.8+2.41375OG.G18.1335P3.2-3.3563
2018-01-251340OG.G18.1340C2.9+1.02015OG.G18.1340P6.4-3.6757
2018-01-251345OG.G18.1345C1.0-0.11601OG.G18.1345P63.0-1.936
2018-01-251350OG.G18.1350C0.60.05407OG.G18.1350P66.8+0.31045
2018-01-251355OG.G18.1355C0.5+0.21145OG.G18.1355P70.6+0.538
2018-01-251360OG.G18.1360C0.20.0776OG.G18.1360P74.5+0.8251
2018-01-251365OG.G18.1365C12.7-0.4589OG.G18.1365P78.6+0.96
2018-01-251370OG.G18.1370C0.10.01768OG.G18.1370P82.7+1.0 
2018-01-251375OG.G18.1375C11.0-0.22232OG.G18.1375P86.8+1.173
2018-01-251380OG.G18.1380C0.10.0991OG.G18.1380P91.0+1.11
2018-01-251385OG.G18.1385C9.5-0.1961OG.G18.1385P95.3+1.1 
2018-01-251390OG.G18.1390C8.90.0866OG.G18.1390P99.7+1.21
2018-01-251395OG.G18.1395C8.30.0632OG.G18.1395P104.1+1.21
2018-01-251400OG.G18.1400C0.10.04153OG.G18.1400P108.5+1.26
2018-01-251405OG.G18.1405C7.30.0421OG.G18.1405P113.0+1.28
2018-01-251410OG.G18.1410C6.80.01925OG.G18.1410P117.6+1.2 
2018-01-251415OG.G18.1415C6.40.02133OG.G18.1415P122.1+1.2 
2018-01-251420OG.G18.1420C6.00.01803OG.G18.1420P126.7+1.3 
2018-01-251425OG.G18.1425C5.60.01777OG.G18.1425P131.4+1.321
2018-01-251430OG.G18.1430C0.10.01639OG.G18.1430P136.0+1.33
2018-01-251435OG.G18.1435C5.00.0430OG.G18.1435P140.7+1.31
2018-01-251440OG.G18.1440C4.70.0678OG.G18.1440P145.4+1.3 
2018-01-251445OG.G18.1445C4.50.0351OG.G18.1445P150.1+1.3 
2018-01-251450OG.G18.1450C4.20.01794OG.G18.1450P154.9+1.33
2018-01-251455OG.G18.1455C4.00.0196OG.G18.1455P159.7+1.3 
2018-01-251460OG.G18.1460C3.80.0737OG.G18.1460P164.4+1.3 
2018-01-251465OG.G18.1465C3.60.0472OG.G18.1465P169.2+1.3 
2018-01-251470OG.G18.1470C3.40.0585OG.G18.1470P174.0+1.3 
2018-01-251475OG.G18.1475C3.30.0505OG.G18.1475P178.9+1.3 
2018-01-251480OG.G18.1480C3.10.0515OG.G18.1480P183.7+1.32
2018-01-251485OG.G18.1485C2.90.0532OG.G18.1485P188.5+1.3 
2018-01-251490OG.G18.1490C2.80.0215OG.G18.1490P193.4+1.3 
2018-01-251495OG.G18.1495C2.70.0376OG.G18.1495P198.3+1.3 
2018-01-251500OG.G18.1500C2.60.01241OG.G18.1500P203.1+1.35
2018-01-251505OG.G18.1505C2.50.035OG.G18.1505P208.0+1.3 
2018-01-251510OG.G18.1510C2.30.0102OG.G18.1510P212.9+1.3 
2018-01-251515OG.G18.1515C2.20.065OG.G18.1515P217.8+1.3 
2018-01-251520OG.G18.1520C2.20.0737OG.G18.1520P222.7+1.3 
2018-01-251525OG.G18.1525C2.10.01056OG.G18.1525P227.6+1.3 
2018-01-251530OG.G18.1530C2.00.072OG.G18.1530P232.5+1.3 
2018-01-251535OG.G18.1535C1.90.0105OG.G18.1535P237.4+1.3 
2018-01-251540OG.G18.1540C1.80.0854OG.G18.1540P242.3+1.3 
2018-01-251545OG.G18.1545C1.80.033OG.G18.1545P247.3+1.3 
2018-01-251550OG.G18.1550C1.70.0288OG.G18.1550P252.2+1.311
2018-01-251555OG.G18.1555C1.60.020OG.G18.1555P257.1+1.3 
2018-01-251560OG.G18.1560C1.60.057OG.G18.1560P262.1+1.3 
2018-01-251570OG.G18.1570C1.40.0125OG.G18.1570P271.9+1.3 
2018-01-251575OG.G18.1575C1.40.01047OG.G18.1575P276.9+1.32
2018-01-251580OG.G18.1580C1.30.0165OG.G18.1580P281.8+1.310
2018-01-251590OG.G18.1590C1.20.078OG.G18.1590P291.7+1.3 
2018-01-251600OG.G18.1600C1.20.0522OG.G18.1600P301.6+1.3 
2018-01-251610OG.G18.1610C1.10.0442OG.G18.1610P311.6+1.3 
2018-01-251620OG.G18.1620C1.00.0140OG.G18.1620P321.5+1.3 
2018-01-251625OG.G18.1625C1.00.0118OG.G18.1625P326.5+1.3 
2018-01-251630OG.G18.1630C0.90.0 OG.G18.1630P331.4+1.3 
2018-01-251640OG.G18.1640C0.90.0 OG.G18.1640P341.4+1.3 
2018-01-251650OG.G18.1650C0.80.0968OG.G18.1650P351.3+1.3 
2018-01-251675OG.G18.1675C0.70.0226OG.G18.1675P376.2+1.3 
2018-01-251700OG.G18.1700C0.50.0293OG.G18.1700P401.1+1.3 
2018-01-251725OG.G18.1725C0.50.079OG.G18.1725P426.1+1.3 
2018-01-251750OG.G18.1750C0.40.0215OG.G18.1750P451.1+1.3 
2018-01-251775OG.G18.1775C0.30.054OG.G18.1775P476.1+1.3 
2018-01-251800OG.G18.1800C0.30.055OG.G18.1800P501.1+1.34
2018-01-251825OG.G18.1825C0.20.0 OG.G18.1825P526.1+1.3 
2018-01-251850OG.G18.1850C0.20.045OG.G18.1850P551.1+1.3 

© Copyright INO.com, Inc. All Rights Reserved.